시장 데이터를 불러오는 중
전체 종목
Monro, Inc. - Common Stock 과거 주가
Monro, Inc. - Common Stock · MNRO · NASDAQ
주요 사업 분야는 자동차 정비·교체용 부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Monro, Inc. - Common Stock · MNRO · NASDAQ
주요 사업 분야는 자동차 정비·교체용 부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩18,413 | ₩18,440 | ₩17,997 | ₩18,198 | -1.17% | 48.8만 |
| 2026.10.08 | ₩18,037 | ₩18,547 | ₩17,756 | ₩18,426 | +2.16% | 81.6만 |
| 2026.10.07 | ₩18,185 | ₩18,547 | ₩18,051 | ₩18,292 | +0.59% | 49.8만 |
| 2026.10.06 | ₩18,171 | ₩18,708 | ₩18,145 | ₩18,332 | +0.89% | 68.3만 |
| 2026.10.05 | ₩18,909 | ₩18,909 | ₩18,158 | ₩18,292 | -3.26% | 81.8만 |
| 2026.10.02 | ₩19,218 | ₩19,352 | ₩18,922 | ₩19,016 | -1.05% | 59.5만 |
| 2026.10.01 | ₩18,480 | ₩18,815 | ₩18,104 | ₩18,802 | +1.74% | 83.5만 |
| 2026.09.30 | ₩18,587 | ₩18,990 | ₩18,265 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,762 |
| +0.94% |
| 69.8만 |
| 2026.09.29 | ₩18,104 | ₩18,721 | ₩18,104 | ₩18,453 | +1.93% | 52.8만 |
|---|
| 2026.09.28 | ₩18,104 | ₩18,426 | ₩17,635 | ₩17,970 | -0.74% | 117.2만 |
|---|
| 2026.09.25 | ₩18,775 | ₩19,043 | ₩18,413 | ₩18,426 | -1.86% | 76.1만 |
|---|
| 2026.09.24 | ₩18,829 | ₩19,231 | ₩18,574 | ₩18,748 | -0.43% | 96만 |
|---|
| 2026.09.23 | ₩18,963 | ₩18,963 | ₩17,876 | ₩18,802 | -0.85% | 81.6만 |
|---|
| 2026.09.22 | ₩17,407 | ₩19,311 | ₩17,407 | ₩19,164 | +10.09% | 133.9만 |
|---|
| 2026.09.21 | ₩16,549 | ₩17,501 | ₩16,334 | ₩17,300 | +4.54% | 129.2만 |
|---|
| 2026.09.18 | ₩16,348 | ₩16,522 | ₩15,758 | ₩16,227 | -0.74% | 279.6만 |
|---|
| 2026.09.17 | ₩16,576 | ₩16,830 | ₩16,401 | ₩16,428 | -0.89% | 106.1만 |
|---|
| 2026.09.16 | ₩16,790 | ₩17,072 | ₩16,173 | ₩16,334 | -2.72% | 121.6만 |
|---|
| 2026.09.15 | ₩17,179 | ₩17,206 | ₩16,723 | ₩16,790 | -2.26% | 101.6만 |
|---|
| 2026.09.14 | ₩17,139 | ₩17,394 | ₩16,763 | ₩17,246 | +0.63% | 66.8만 |
|---|
| 2026.09.11 | ₩17,112 | ₩17,246 | ₩16,737 | ₩17,152 | +0.24% | 58.7만 |
|---|
| 2026.09.10 | ₩16,509 | ₩17,045 | ₩16,294 | ₩16,857 | +2.11% | 84.2만 |
|---|
| 2026.09.09 | ₩16,589 | ₩16,965 | ₩16,589 | ₩16,817 | +1.37% | 130.5만 |
|---|
| 2026.09.08 | ₩17,863 | ₩17,863 | ₩16,629 | ₩16,777 | -6.08% | 76.7만 |
|---|
| 2026.09.04 | ₩16,830 | ₩17,917 | ₩16,723 | ₩17,823 | +5.90% | 83.3만 |
|---|
| 2026.09.03 | ₩16,844 | ₩17,179 | ₩16,495 | ₩16,897 | +0.32% | 52.7만 |
|---|
| 2026.09.02 | ₩16,817 | ₩17,045 | ₩16,509 | ₩16,643 | -1.04% | 57.8만 |
|---|
| 2026.09.01 | ₩16,468 | ₩17,112 | ₩16,254 | ₩16,670 | +1.22% | 53.1만 |
|---|
| 2026.08.31 | ₩17,125 | ₩17,219 | ₩16,670 | ₩16,710 | -2.43% | 84.5만 |
|---|
| 2026.08.28 | ₩16,602 | ₩17,796 | ₩16,428 | ₩17,380 | +4.68% | 97만 |
|---|
| 2026.08.27 | ₩16,844 | ₩16,844 | ₩16,348 | ₩16,428 | -2.47% | 75.1만 |
|---|
| 2026.08.26 | ₩18,775 | ₩18,855 | ₩16,844 | ₩16,911 | -9.93% | 118.9만 |
|---|
| 2026.08.25 | ₩16,897 | ₩18,762 | ₩16,374 | ₩18,721 | +10.79% | 234.2만 |
|---|
| 2026.08.24 | ₩16,790 | ₩17,474 | ₩16,790 | ₩17,246 | +2.72% | 135.9만 |
|---|
| 2026.08.21 | ₩16,160 | ₩16,884 | ₩16,146 | ₩16,830 | +4.15% | 116.3만 |
|---|
| 2026.08.20 | ₩16,428 | ₩16,468 | ₩15,637 | ₩16,039 | -2.37% | 113만 |
|---|
| 2026.08.19 | ₩16,012 | ₩16,978 | ₩16,012 | ₩16,857 | +5.28% | 148만 |
|---|
| 2026.08.18 | ₩15,503 | ₩16,012 | ₩15,208 | ₩15,892 | +2.51% | 123.1만 |
|---|
| 2026.08.17 | ₩15,449 | ₩15,664 | ₩15,127 | ₩15,503 | +0.35% | 130만 |
|---|
| 2026.08.14 | ₩14,993 | ₩15,409 | ₩14,832 | ₩15,395 | +2.68% | 108.8만 |
|---|
| 2026.08.13 | ₩15,476 | ₩16,066 | ₩15,087 | ₩15,114 | -2.34% | 120.5만 |
|---|
| 2026.08.12 | ₩15,999 | ₩15,999 | ₩15,114 | ₩15,395 | -3.77% | 155.6만 |
|---|
| 2026.08.11 | ₩15,744 | ₩16,240 | ₩15,570 | ₩15,637 | -0.68% | 84.1만 |
|---|
| 2026.08.10 | ₩16,817 | ₩16,911 | ₩15,637 | ₩15,771 | -6.22% | 139.3만 |
|---|
| 2026.08.07 | ₩16,750 | ₩17,273 | ₩16,616 | ₩17,072 | +1.92% | 60.1만 |
|---|
| 2026.08.06 | ₩17,823 | ₩17,823 | ₩16,562 | ₩16,643 | -6.62% | 148.2만 |
|---|
| 2026.08.05 | ₩17,903 | ₩18,091 | ₩17,461 | ₩17,635 | -1.50% | 88.6만 |
|---|
| 2026.08.04 | ₩17,206 | ₩17,608 | ₩16,884 | ₩17,568 | +2.10% | 91만 |
|---|
| 2026.08.03 | ₩16,428 | ₩17,420 | ₩16,428 | ₩17,099 | +4.08% | 98.2만 |
|---|
| 2026.07.31 | ₩17,984 | ₩18,091 | ₩16,307 | ₩16,428 | -8.65% | 202.1만 |
|---|
| 2026.07.30 | ₩18,051 | ₩18,467 | ₩17,447 | ₩18,037 | -0.07% | 172.9만 |
|---|
| 2026.07.29 | ₩19,446 | ₩21,538 | ₩17,742 | ₩17,783 | -8.55% | 297.1만 |
|---|
| 2026.07.28 | ₩22,812 | ₩23,335 | ₩22,664 | ₩23,066 | +1.12% | 97.6만 |
|---|
| 2026.07.27 | ₩22,758 | ₩22,986 | ₩22,463 | ₩22,718 | -0.18% | 65.6만 |
|---|
| 2026.07.24 | ₩22,463 | ₩22,879 | ₩21,967 | ₩22,517 | +0.24% | 55.6만 |
|---|
| 2026.07.23 | ₩21,913 | ₩22,436 | ₩21,806 | ₩22,409 | +2.26% | 68.7만 |
|---|
| 2026.07.22 | ₩22,932 | ₩23,321 | ₩22,543 | ₩22,570 | -1.58% | 48.8만 |
|---|
| 2026.07.21 | ₩22,892 | ₩23,482 | ₩22,289 | ₩22,892 | 0.00% | 111.7만 |
|---|
| 2026.07.20 | ₩22,973 | ₩23,388 | ₩22,342 | ₩22,517 | -1.98% | 44.9만 |
|---|
| 2026.07.17 | ₩23,174 | ₩23,549 | ₩22,450 | ₩22,745 | -1.85% | 48만 |
|---|
| 2026.07.16 | ₩22,946 | ₩23,965 | ₩22,879 | ₩23,415 | +2.05% | 76.7만 |
|---|
| 2026.07.15 | ₩23,281 | ₩24,273 | ₩23,053 | ₩23,080 | -0.86% | 53.8만 |
|---|
| 2026.07.14 | ₩22,463 | ₩23,281 | ₩22,074 | ₩23,241 | +3.46% | 61만 |
|---|
| 2026.07.13 | ₩22,664 | ₩23,066 | ₩22,047 | ₩22,141 | -2.31% | 84.5만 |
|---|
| 2026.07.10 | ₩22,570 | ₩22,999 | ₩22,208 | ₩22,543 | -0.12% | 58.3만 |
|---|
| 2026.07.09 | ₩22,315 | ₩22,637 | ₩22,154 | ₩22,570 | +1.14% | 62.9만 |
|---|
| 2026.07.08 | ₩22,718 | ₩23,040 | ₩21,658 | ₩22,181 | -2.36% | 127.5만 |
|---|
| 2026.07.07 | ₩22,932 | ₩23,710 | ₩22,838 | ₩23,227 | +1.29% | 68.4만 |
|---|
| 2026.07.06 | ₩23,281 | ₩23,335 | ₩22,677 | ₩23,093 | -0.81% | 72.7만 |
|---|
| 2026.07.02 | ₩23,040 | ₩23,254 | ₩22,570 | ₩23,080 | +0.17% | 87.1만 |
|---|
| 2026.07.01 | ₩22,852 | ₩23,361 | ₩22,718 | ₩22,999 | +0.65% | 90만 |
|---|
| 2026.06.30 | ₩22,664 | ₩23,160 | ₩21,980 | ₩22,946 | +1.24% | 72.1만 |
|---|
| 2026.06.29 | ₩22,651 | ₩22,932 | ₩22,409 | ₩22,745 | +0.41% | 87.5만 |
|---|
| 2026.06.26 | ₩21,457 | ₩23,160 | ₩21,055 | ₩23,093 | +7.62% | 134.6만 |
|---|
| 2026.06.25 | ₩21,068 | ₩21,605 | ₩20,961 | ₩21,524 | +2.16% | 97.7만 |
|---|
| 2026.06.24 | ₩20,961 | ₩21,390 | ₩20,813 | ₩21,068 | +0.51% | 105.9만 |
|---|
| 2026.06.23 | ₩20,532 | ₩20,961 | ₩20,317 | ₩20,679 | +0.72% | 76만 |
|---|
| 2026.06.22 | ₩20,787 | ₩21,149 | ₩20,304 | ₩20,585 | -0.97% | 91.6만 |
|---|
| 2026.06.18 | ₩20,760 | ₩21,699 | ₩20,666 | ₩20,854 | +0.45% | 588.8만 |
|---|
| 2026.06.17 | ₩21,310 | ₩21,806 | ₩20,331 | ₩20,371 | -4.41% | 126.2만 |
|---|
| 2026.06.16 | ₩21,913 | ₩22,208 | ₩21,189 | ₩21,457 | -2.08% | 132.6만 |
|---|
| 2026.06.15 | ₩21,886 | ₩22,382 | ₩21,658 | ₩21,792 | -0.43% | 139.5만 |
|---|
| 2026.06.12 | ₩21,095 | ₩21,685 | ₩20,813 | ₩21,390 | +1.40% | 101만 |
|---|
| 2026.06.11 | ₩18,748 | ₩21,618 | ₩18,748 | ₩21,564 | +15.02% | 156.7만 |
|---|
| 2026.06.10 | ₩19,486 | ₩19,982 | ₩18,896 | ₩19,057 | -2.20% | 124.4만 |
|---|
| 2026.06.09 | ₩20,022 | ₩20,398 | ₩19,446 | ₩19,660 | -1.81% | 135.4만 |
|---|
| 2026.06.08 | ₩19,553 | ₩20,451 | ₩19,446 | ₩19,687 | +0.69% | 138.8만 |
|---|
| 2026.06.05 | ₩20,518 | ₩20,948 | ₩19,486 | ₩19,486 | -5.03% | 129.2만 |
|---|
| 2026.06.04 | ₩21,216 | ₩21,283 | ₩20,304 | ₩20,639 | -2.72% | 115.3만 |
|---|
| 2026.06.03 | ₩20,988 | ₩21,564 | ₩20,827 | ₩20,880 | -0.51% | 105.8만 |
|---|
| 2026.06.02 | ₩20,988 | ₩21,310 | ₩20,666 | ₩21,149 | +0.77% | 102.7만 |
|---|
| 2026.06.01 | ₩21,766 | ₩21,994 | ₩20,907 | ₩21,055 | -3.27% | 158.7만 |
|---|
| 2026.05.29 | ₩22,128 | ₩22,610 | ₩21,605 | ₩22,061 | -0.30% | 117.5만 |
|---|
| 2026.05.28 | ₩21,350 | ₩23,160 | ₩21,256 | ₩22,289 | +4.40% | 215.7만 |
|---|
| 2026.05.27 | ₩23,013 | ₩25,024 | ₩20,974 | ₩21,752 | -5.48% | 354.4만 |
|---|
| 2026.05.26 | ₩22,798 | ₩23,187 | ₩22,007 | ₩22,208 | -2.59% | 177.9만 |
|---|
| 2026.05.22 | ₩21,886 | ₩22,637 | ₩21,564 | ₩22,463 | +2.63% | 54.8만 |
|---|
| 2026.05.21 | ₩21,243 | ₩22,181 | ₩21,001 | ₩21,967 | +3.41% | 93.7만 |
|---|
| 2026.05.20 | ₩20,532 | ₩21,564 | ₩20,076 | ₩21,564 | +5.03% | 91.6만 |
|---|
| 2026.05.19 | ₩20,840 | ₩20,854 | ₩20,250 | ₩20,492 | -1.67% | 116.6만 |
|---|
| 2026.05.18 | ₩20,880 | ₩21,296 | ₩20,277 | ₩21,108 | +1.09% | 141.6만 |
|---|
| 2026.05.15 | ₩21,591 | ₩22,168 | ₩20,827 | ₩21,135 | -2.11% | 79.7만 |
|---|
| 2026.05.14 | ₩21,444 | ₩22,262 | ₩21,444 | ₩21,886 | +2.06% | 75.8만 |
|---|
| 2026.05.13 | ₩21,819 | ₩21,819 | ₩20,626 | ₩21,296 | -2.40% | 94.1만 |
|---|
| 2026.05.12 | ₩22,369 | ₩22,436 | ₩21,283 | ₩21,672 | -3.12% | 86.4만 |
|---|
| 2026.05.11 | ₩23,750 | ₩23,884 | ₩22,195 | ₩22,503 | -5.25% | 92.4만 |
|---|
| 2026.05.08 | ₩23,496 | ₩23,858 | ₩23,053 | ₩23,764 | +1.14% | 65.2만 |
|---|
| 2026.05.07 | ₩23,858 | ₩24,220 | ₩23,174 | ₩23,375 | -2.02% | 100.2만 |
|---|
| 2026.05.06 | ₩23,496 | ₩24,314 | ₩23,308 | ₩23,858 | +1.54% | 65.2만 |
|---|
| 2026.05.05 | ₩22,771 | ₩23,120 | ₩21,833 | ₩22,959 | +0.82% | 68.1만 |
|---|
| 2026.05.04 | ₩23,576 | ₩23,750 | ₩21,900 | ₩21,913 | -7.05% | 94만 |
|---|
| 2026.05.01 | ₩23,361 | ₩23,589 | ₩23,147 | ₩23,576 | +0.92% | 73.1만 |
|---|
| 2026.04.30 | ₩22,798 | ₩23,589 | ₩22,503 | ₩23,549 | +3.29% | 92만 |
|---|
| 2026.04.29 | ₩22,570 | ₩22,986 | ₩22,034 | ₩22,463 | -0.48% | 77.2만 |
|---|
| 2026.04.28 | ₩23,724 | ₩23,724 | ₩22,450 | ₩22,798 | -3.90% | 59.7만 |
|---|
| 2026.04.27 | ₩22,973 | ₩23,831 | ₩22,865 | ₩23,469 | +2.16% | 107.1만 |
|---|
| 2026.04.24 | ₩23,133 | ₩23,670 | ₩22,718 | ₩22,959 | -0.75% | 96.6만 |
|---|
| 2026.04.23 | ₩23,388 | ₩23,670 | ₩22,812 | ₩23,160 | -0.97% | 71.8만 |
|---|
| 2026.04.22 | ₩23,603 | ₩23,750 | ₩23,013 | ₩23,563 | -0.17% | 64.4만 |
|---|
| 2026.04.21 | ₩24,153 | ₩24,166 | ₩22,946 | ₩23,308 | -3.50% | 72만 |
|---|
| 2026.04.20 | ₩23,764 | ₩24,448 | ₩23,710 | ₩24,099 | +1.41% | 80.7만 |
|---|
| 2026.04.17 | ₩23,254 | ₩24,314 | ₩23,147 | ₩23,965 | +3.06% | 98.4만 |
|---|
| 2026.04.16 | ₩22,061 | ₩22,718 | ₩21,940 | ₩22,597 | +2.43% | 59.2만 |
|---|
| 2026.04.15 | ₩22,892 | ₩22,892 | ₩22,034 | ₩22,222 | -2.93% | 59.4만 |
|---|
| 2026.04.14 | ₩22,382 | ₩22,758 | ₩22,128 | ₩22,557 | +0.78% | 46.8만 |
|---|
| 2026.04.13 | ₩21,699 | ₩22,543 | ₩21,524 | ₩22,450 | +3.46% | 64.6만 |
|---|
| 2026.04.10 | ₩22,557 | ₩22,557 | ₩21,591 | ₩21,953 | -2.68% | 54.9만 |
|---|
| 2026.04.09 | ₩22,154 | ₩22,973 | ₩21,913 | ₩22,382 | +1.03% | 94.8만 |
|---|
| 2026.04.08 | ₩22,597 | ₩22,905 | ₩22,235 | ₩22,356 | -1.07% | 84.2만 |
|---|
| 2026.04.07 | ₩20,706 | ₩21,202 | ₩20,572 | ₩21,108 | +1.94% | 59.9만 |
|---|
| 2026.04.06 | ₩21,122 | ₩21,417 | ₩20,518 | ₩20,813 | -1.46% | 87.4만 |
|---|
| 2026.04.02 | ₩21,618 | ₩22,087 | ₩21,310 | ₩21,403 | -0.99% | 57.7만 |
|---|
| 2026.04.01 | ₩21,685 | ₩22,490 | ₩21,564 | ₩22,101 | +1.92% | 100.8만 |
|---|
| 2026.03.31 | ₩21,202 | ₩21,725 | ₩20,867 | ₩21,511 | +1.45% | 93만 |
|---|
| 2026.03.30 | ₩20,894 | ₩21,041 | ₩20,304 | ₩20,773 | -0.58% | 98.4만 |
|---|
| 2026.03.27 | ₩20,693 | ₩20,787 | ₩20,210 | ₩20,746 | +0.26% | 103.4만 |
|---|
| 2026.03.26 | ₩21,645 | ₩21,926 | ₩20,733 | ₩20,974 | -3.10% | 136.1만 |
|---|
| 2026.03.25 | ₩21,122 | ₩21,926 | ₩20,639 | ₩21,926 | +3.81% | 98만 |
|---|
| 2026.03.24 | ₩20,062 | ₩20,894 | ₩19,915 | ₩20,652 | +2.94% | 99.8만 |
|---|
| 2026.03.23 | ₩21,015 | ₩21,283 | ₩20,411 | ₩20,411 | -2.87% | 114.7만 |
|---|
| 2026.03.20 | ₩20,451 | ₩20,773 | ₩19,955 | ₩20,129 | -1.57% | 124.5만 |
|---|
| 2026.03.19 | ₩20,103 | ₩20,867 | ₩19,888 | ₩20,559 | +2.27% | 61.5만 |
|---|
| 2026.03.18 | ₩20,612 | ₩20,840 | ₩20,237 | ₩20,331 | -1.37% | 61.4만 |
|---|
| 2026.03.17 | ₩20,639 | ₩21,296 | ₩20,451 | ₩20,961 | +1.56% | 68.9만 |
|---|
| 2026.03.16 | ₩20,773 | ₩21,108 | ₩20,411 | ₩20,532 | -1.16% | 77만 |
|---|
| 2026.03.13 | ₩21,310 | ₩21,591 | ₩20,371 | ₩20,532 | -3.65% | 95.3만 |
|---|
| 2026.03.12 | ₩22,610 | ₩22,986 | ₩20,585 | ₩20,733 | -8.30% | 128.9만 |
|---|
| 2026.03.11 | ₩23,576 | ₩23,656 | ₩22,986 | ₩23,066 | -2.16% | 58.9만 |
|---|
| 2026.03.10 | ₩23,630 | ₩24,300 | ₩23,496 | ₩23,656 | +0.11% | 80만 |
|---|
| 2026.03.09 | ₩24,676 | ₩24,676 | ₩22,865 | ₩23,630 | -4.24% | 95.6만 |
|---|
| 2026.03.06 | ₩24,770 | ₩25,239 | ₩23,563 | ₩24,649 | -0.49% | 74.9만 |
|---|
| 2026.03.05 | ₩26,218 | ₩26,446 | ₩24,877 | ₩25,145 | -4.09% | 72.9만 |
|---|
| 2026.03.04 | ₩27,049 | ₩27,358 | ₩26,392 | ₩26,500 | -2.03% | 51.2만 |
|---|
| 2026.03.03 | ₩27,291 | ₩27,559 | ₩26,406 | ₩26,915 | -1.38% | 42.5만 |
|---|
| 2026.03.02 | ₩28,297 | ₩28,712 | ₩27,559 | ₩28,122 | -0.62% | 58.5만 |
|---|
| 2026.02.27 | ₩28,659 | ₩28,940 | ₩28,230 | ₩28,873 | +0.75% | 76.8만 |
|---|
| 2026.02.26 | ₩29,758 | ₩30,375 | ₩28,672 | ₩29,007 | -2.52% | 86.7만 |
|---|
| 2026.02.25 | ₩30,442 | ₩30,442 | ₩29,571 | ₩29,785 | -2.16% | 48.7만 |
|---|
| 2026.02.24 | ₩30,107 | ₩30,509 | ₩29,799 | ₩30,187 | +0.27% | 66만 |
|---|
| 2026.02.23 | ₩30,684 | ₩30,831 | ₩29,504 | ₩30,415 | -0.87% | 69.2만 |
|---|
| 2026.02.20 | ₩30,322 | ₩31,475 | ₩30,147 | ₩30,563 | +0.80% | 66만 |
|---|
| 2026.02.19 | ₩29,892 | ₩30,389 | ₩29,584 | ₩30,295 | +1.35% | 63.9만 |
|---|
| 2026.02.18 | ₩29,960 | ₩30,469 | ₩29,960 | ₩30,268 | +1.03% | 72.8만 |
|---|
| 2026.02.17 | ₩31,582 | ₩31,837 | ₩29,960 | ₩30,120 | -4.63% | 116.5만 |
|---|
| 2026.02.13 | ₩31,636 | ₩32,065 | ₩30,778 | ₩31,931 | +0.93% | 79.7만 |
|---|
| 2026.02.12 | ₩31,542 | ₩32,025 | ₩30,965 | ₩31,622 | +0.26% | 114.9만 |
|---|
| 2026.02.11 | ₩30,617 | ₩31,234 | ₩29,705 | ₩31,073 | +1.49% | 97.8만 |
|---|
| 2026.02.10 | ₩28,122 | ₩29,007 | ₩28,095 | ₩28,592 | +1.67% | 55.7만 |
|---|
| 2026.02.09 | ₩28,390 | ₩28,431 | ₩27,814 | ₩28,216 | -0.61% | 60.9만 |
|---|
| 2026.02.06 | ₩27,344 | ₩28,323 | ₩27,291 | ₩28,162 | +2.99% | 73.5만 |
|---|
| 2026.02.05 | ₩26,419 | ₩27,291 | ₩25,802 | ₩27,009 | +2.23% | 88.6만 |
|---|
| 2026.02.04 | ₩25,427 | ₩27,036 | ₩25,346 | ₩26,446 | +4.01% | 74.6만 |
|---|
| 2026.02.03 | ₩25,078 | ₩25,896 | ₩24,783 | ₩25,293 | +0.86% | 77.1만 |
|---|
| 2026.02.02 | ₩25,105 | ₩25,400 | ₩24,582 | ₩24,984 | -0.48% | 73.2만 |
|---|
| 2026.01.30 | ₩25,212 | ₩25,641 | ₩24,635 | ₩25,105 | -0.43% | 93.5만 |
|---|
| 2026.01.29 | ₩26,969 | ₩27,304 | ₩25,199 | ₩25,467 | -5.57% | 125.4만 |
|---|
| 2026.01.28 | ₩27,492 | ₩27,827 | ₩25,252 | ₩26,888 | -2.20% | 169만 |
|---|
| 2026.01.27 | ₩27,170 | ₩27,183 | ₩26,432 | ₩26,862 | -1.14% | 139.2만 |
|---|
| 2026.01.26 | ₩27,988 | ₩28,176 | ₩26,996 | ₩27,130 | -3.07% | 73.2만 |
|---|
| 2026.01.23 | ₩27,908 | ₩28,283 | ₩27,546 | ₩27,894 | -0.05% | 45.5만 |
|---|
| 2026.01.22 | ₩28,149 | ₩28,887 | ₩28,122 | ₩28,162 | +0.05% | 81.4만 |
|---|
| 2026.01.21 | ₩27,760 | ₩28,337 | ₩27,707 | ₩27,961 | +0.72% | 128.3만 |
|---|
| 2026.01.20 | ₩27,425 | ₩28,216 | ₩27,090 | ₩27,411 | -0.05% | 92만 |
|---|
| 2026.01.16 | ₩28,887 | ₩29,168 | ₩28,230 | ₩28,364 | -1.81% | 62.8만 |
|---|
| 2026.01.15 | ₩27,961 | ₩28,753 | ₩27,733 | ₩28,565 | +2.16% | 74.7만 |
|---|
| 2026.01.14 | ₩27,894 | ₩28,364 | ₩27,599 | ₩27,894 | 0.00% | 45.7만 |
|---|
| 2026.01.13 | ₩27,988 | ₩28,122 | ₩27,733 | ₩27,881 | -0.38% | 38.5만 |
|---|
| 2026.01.12 | ₩27,546 | ₩28,283 | ₩27,170 | ₩27,867 | +1.17% | 48.6만 |
|---|
| 2026.01.09 | ₩27,183 | ₩28,015 | ₩26,553 | ₩27,881 | +2.57% | 95.6만 |
|---|
| 2026.01.08 | ₩26,258 | ₩27,626 | ₩26,151 | ₩27,076 | +3.12% | 48.6만 |
|---|
| 2026.01.07 | ₩27,639 | ₩27,747 | ₩26,312 | ₩26,419 | -4.42% | 58만 |
|---|
| 2026.01.06 | ₩25,856 | ₩27,505 | ₩25,628 | ₩27,411 | +6.02% | 71.8만 |
|---|
| 2026.01.05 | ₩26,272 | ₩26,875 | ₩25,883 | ₩26,057 | -0.82% | 79.2만 |
|---|
| 2026.01.02 | ₩26,821 | ₩26,862 | ₩25,896 | ₩26,419 | -1.50% | 84.3만 |
|---|
| 2025.12.31 | ₩27,183 | ₩27,425 | ₩26,660 | ₩26,875 | -1.13% | 42.8만 |
|---|
| 2025.12.30 | ₩27,237 | ₩27,747 | ₩27,210 | ₩27,277 | +0.15% | 62.2만 |
|---|
| 2025.12.29 | ₩27,787 | ₩27,787 | ₩27,318 | ₩27,318 | -1.69% | 58.7만 |
|---|
| 2025.12.26 | ₩27,760 | ₩27,908 | ₩27,465 | ₩27,894 | +0.48% | 26.7만 |
|---|
| 2025.12.24 | ₩27,358 | ₩27,894 | ₩27,210 | ₩27,854 | +1.81% | 22.8만 |
|---|
| 2025.12.23 | ₩27,693 | ₩27,720 | ₩27,076 | ₩27,318 | -1.36% | 80.1만 |
|---|
| 2025.12.22 | ₩27,988 | ₩28,189 | ₩27,653 | ₩27,908 | -0.29% | 52.5만 |
|---|
| 2025.12.19 | ₩28,042 | ₩28,203 | ₩27,613 | ₩28,069 | +0.10% | 118.5만 |
|---|
| 2025.12.18 | ₩28,739 | ₩29,195 | ₩28,162 | ₩28,323 | -1.45% | 77.6만 |
|---|
| 2025.12.17 | ₩27,854 | ₩28,981 | ₩27,787 | ₩28,753 | +3.23% | 73.3만 |
|---|
| 2025.12.16 | ₩27,961 | ₩28,055 | ₩27,344 | ₩27,841 | -0.43% | 66.2만 |
|---|
| 2025.12.15 | ₩28,444 | ₩28,618 | ₩27,532 | ₩27,546 | -3.16% | 74.1만 |
|---|
| 2025.12.12 | ₩28,203 | ₩28,873 | ₩28,109 | ₩28,377 | +0.62% | 149.4만 |
|---|
| 2025.12.11 | ₩27,626 | ₩28,297 | ₩27,626 | ₩28,176 | +1.99% | 115.8만 |
|---|
| 2025.12.10 | ₩26,070 | ₩27,760 | ₩25,762 | ₩27,613 | +5.92% | 109.2만 |
|---|
| 2025.12.09 | ₩25,722 | ₩26,285 | ₩25,386 | ₩26,178 | +1.77% | 69.6만 |
|---|
| 2025.12.08 | ₩26,151 | ₩26,392 | ₩25,869 | ₩26,057 | -0.36% | 64.6만 |
|---|
| 2025.12.05 | ₩25,829 | ₩26,339 | ₩25,722 | ₩26,030 | +0.78% | 60.2만 |
|---|
| 2025.12.04 | ₩25,480 | ₩25,909 | ₩25,239 | ₩25,842 | +1.42% | 82.2만 |
|---|
| 2025.12.03 | ₩25,306 | ₩26,003 | ₩25,279 | ₩25,480 | +0.69% | 77.5만 |
|---|
| 2025.12.02 | ₩24,890 | ₩25,507 | ₩24,542 | ₩25,360 | +1.89% | 88.3만 |
|---|
| 2025.12.01 | ₩24,917 | ₩25,641 | ₩24,877 | ₩25,266 | +1.40% | 95.5만 |
|---|
| 2025.11.28 | ₩25,440 | ₩25,574 | ₩24,944 | ₩25,091 | -1.37% | 36.2만 |
|---|
| 2025.11.26 | ₩25,668 | ₩25,802 | ₩25,293 | ₩25,440 | -0.89% | 99만 |
|---|
| 2025.11.25 | ₩24,877 | ₩26,553 | ₩24,877 | ₩26,017 | +4.58% | 138.2만 |
|---|
| 2025.11.24 | ₩24,394 | ₩24,944 | ₩23,978 | ₩24,729 | +1.37% | 110.3만 |
|---|
| 2025.11.21 | ₩23,750 | ₩24,917 | ₩23,361 | ₩24,676 | +3.90% | 119.7만 |
|---|
| 2025.11.20 | ₩24,716 | ₩24,917 | ₩23,375 | ₩23,616 | -4.45% | 83.3만 |
|---|
| 2025.11.19 | ₩22,919 | ₩24,434 | ₩22,758 | ₩24,381 | +6.38% | 115.5만 |
|---|
| 2025.11.18 | ₩22,128 | ₩22,946 | ₩21,913 | ₩22,838 | +3.21% | 67.8만 |
|---|
| 2025.11.17 | ₩23,201 | ₩23,294 | ₩22,275 | ₩22,329 | -3.76% | 60.7만 |
|---|
| 2025.11.14 | ₩22,691 | ₩23,388 | ₩22,463 | ₩23,361 | +2.96% | 53.1만 |
|---|
| 2025.11.13 | ₩24,314 | ₩24,595 | ₩22,409 | ₩23,013 | -5.35% | 79.5만 |
|---|
| 2025.11.12 | ₩24,059 | ₩24,796 | ₩23,952 | ₩24,314 | +1.06% | 91.9만 |
|---|
| 2025.11.11 | ₩24,086 | ₩24,206 | ₩23,603 | ₩23,804 | -1.17% | 70.9만 |
|---|
| 2025.11.10 | ₩24,220 | ₩24,475 | ₩23,563 | ₩23,938 | -1.16% | 131.5만 |
|---|
| 2025.11.07 | ₩23,361 | ₩23,884 | ₩23,254 | ₩23,482 | +0.52% | 111.8만 |
|---|
| 2025.11.06 | ₩23,469 | ₩23,884 | ₩22,905 | ₩23,375 | -0.40% | 142.5만 |
|---|
| 2025.11.05 | ₩24,045 | ₩24,448 | ₩22,584 | ₩23,576 | -1.95% | 239.4만 |
|---|
| 2025.11.04 | ₩20,170 | ₩20,585 | ₩19,700 | ₩20,478 | +1.53% | 127.9만 |
|---|
| 2025.11.03 | ₩19,647 | ₩20,197 | ₩18,909 | ₩20,183 | +2.73% | 244.4만 |
|---|
| 2025.10.31 | ₩19,606 | ₩20,143 | ₩18,413 | ₩19,647 | +0.21% | 139.1만 |
|---|
| 2025.10.30 | ₩20,049 | ₩20,398 | ₩19,338 | ₩19,687 | -1.81% | 216.8만 |
|---|
| 2025.10.29 | ₩22,490 | ₩24,247 | ₩18,279 | ₩20,223 | -10.08% | 242.5만 |
|---|
| 2025.10.28 | ₩24,314 | ₩24,568 | ₩23,871 | ₩24,247 | -0.28% | 117.1만 |
|---|
| 2025.10.27 | ₩24,247 | ₩24,595 | ₩24,126 | ₩24,314 | +0.28% | 89.1만 |
|---|
| 2025.10.24 | ₩24,676 | ₩24,783 | ₩24,153 | ₩24,166 | -2.07% | 44.8만 |
|---|
| 2025.10.23 | ₩24,394 | ₩24,515 | ₩23,978 | ₩24,407 | +0.05% | 48.2만 |
|---|
| 2025.10.22 | ₩24,716 | ₩24,770 | ₩24,139 | ₩24,542 | -0.71% | 50만 |
|---|
| 2025.10.21 | ₩24,059 | ₩24,877 | ₩23,589 | ₩24,703 | +2.68% | 76.4만 |
|---|
| 2025.10.20 | ₩23,737 | ₩23,978 | ₩23,563 | ₩23,952 | +0.90% | 37.9만 |
|---|
| 2025.10.17 | ₩22,919 | ₩23,375 | ₩22,825 | ₩23,361 | +1.93% | 44.4만 |
|---|
| 2025.10.16 | ₩22,879 | ₩23,308 | ₩22,771 | ₩23,066 | +0.82% | 55.9만 |
|---|
| 2025.10.15 | ₩22,704 | ₩23,107 | ₩22,490 | ₩22,852 | +0.65% | 74.7만 |
|---|
| 2025.10.14 | ₩22,262 | ₩23,187 | ₩22,168 | ₩22,610 | +1.57% | 61.9만 |
|---|
| 2025.10.13 | ₩21,900 | ₩22,691 | ₩21,672 | ₩22,610 | +3.25% | 65.8만 |
|---|
| 2025.10.10 | ₩22,570 | ₩22,570 | ₩21,471 | ₩21,605 | -4.28% | 79.7만 |
|---|